Australia markets closed

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
76.10-0.55 (-0.72%)
At close: 05:35PM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202476.2576.4574.1576.1076.1060,303
18 Apr 202475.8577.0574.9076.6576.6564,304
17 Apr 202474.6076.0074.1575.6075.6049,791
16 Apr 202471.1074.9070.5073.8073.8085,540
15 Apr 202473.7074.8072.3572.6572.6551,560
12 Apr 202472.4074.2571.7572.1072.1053,038
11 Apr 202473.8074.4071.0071.4071.4070,572
10 Apr 202475.5075.6072.5573.2573.2550,403
09 Apr 202475.5076.2074.0074.7574.7568,458
08 Apr 202473.7575.2573.0075.2575.2569,190
05 Apr 202474.0074.7572.3073.1573.1546,198
04 Apr 202473.2075.8073.0075.0075.00102,150
03 Apr 202472.8573.3071.4573.1073.1055,538
02 Apr 202471.3072.8571.3072.7072.7056,415
28 Mar 202470.0070.7568.8570.4570.4536,168
27 Mar 202470.8070.8068.6569.7069.7055,385
26 Mar 202472.2572.3070.9070.9070.9042,068
25 Mar 202471.1572.5070.5571.7571.7561,506
22 Mar 202470.0071.8069.5070.9070.9050,519
21 Mar 202471.0073.2570.0571.0071.00131,357
20 Mar 202463.6568.8563.4068.8568.85109,565
19 Mar 202466.8567.1063.8564.1564.1558,683
18 Mar 202466.4068.3566.4066.8566.8542,137
15 Mar 202467.9568.1065.8066.1566.1572,876
14 Mar 202467.5568.2067.4567.9067.9048,099
13 Mar 202467.3567.7566.0067.4067.4046,712
12 Mar 202465.7067.3565.6067.0067.0066,046
11 Mar 202465.0065.2563.8565.1565.1561,753
08 Mar 202467.2067.5565.9566.2066.2042,333
07 Mar 202464.0567.4564.0566.8066.8086,893
06 Mar 202466.0066.4062.9564.4564.4578,322
05 Mar 202463.5066.4562.5565.8065.8074,034
04 Mar 202463.6065.5563.1564.5064.5068,089
01 Mar 202463.0064.0562.2563.9563.9526,501
29 Feb 202462.8063.4562.0562.4562.4540,750
28 Feb 202464.1064.2061.9062.6562.6556,804
27 Feb 202463.8065.2563.7064.3564.3559,906
26 Feb 202461.5063.6059.4563.4063.4084,005
23 Feb 202461.0562.9060.7561.2561.2544,945
22 Feb 202458.9562.8558.5060.7060.70109,605
21 Feb 202460.1060.9558.9060.0060.0048,009
20 Feb 202462.8562.8559.7059.7059.7088,760
19 Feb 202465.0565.0562.6563.1063.1045,643
16 Feb 202465.6066.6565.1065.2565.2554,118
15 Feb 202463.3064.5063.2564.1564.1522,474
14 Feb 202463.0063.6062.2063.3063.3023,435
13 Feb 202463.6064.2062.7063.2063.2025,356
12 Feb 202462.7564.8062.5564.2564.2538,478
09 Feb 202463.0063.3062.0562.3062.3024,835
08 Feb 202462.8064.1062.8063.0563.0534,606
07 Feb 202463.6063.6062.3062.3062.3026,485
06 Feb 202462.2563.7561.3563.0563.0538,782
05 Feb 202462.0062.9060.9561.4561.4531,134
02 Feb 202463.5063.7062.2062.2062.2022,426
01 Feb 202463.7063.9563.0563.3063.3022,931
31 Jan 202463.9564.6563.7564.2064.2016,915
30 Jan 202465.4065.7063.7563.8563.8528,831
29 Jan 202465.0065.2564.3564.9564.9526,479
26 Jan 202464.9565.6064.3564.8564.8523,269
25 Jan 202465.4565.8064.5064.9564.9534,211
24 Jan 202464.6065.7563.9065.0565.0560,478
23 Jan 202461.3063.3061.0562.3562.3561,347
22 Jan 202462.4062.7060.5060.5060.5055,730
19 Jan 202463.5063.7561.6561.9561.9554,640
18 Jan 202462.1563.1061.5562.9062.9025,243
17 Jan 202461.0062.2060.3561.7561.7543,856
16 Jan 202462.2063.0061.6062.3562.3538,464
15 Jan 202463.1563.3562.8062.8562.8533,793
12 Jan 202464.6065.1064.2064.3564.3525,798
11 Jan 202465.3065.6063.6063.6063.6037,921
10 Jan 202465.0065.3564.2064.2064.2035,776
09 Jan 202466.5066.7065.2065.2065.2047,639
08 Jan 202468.2068.2066.1566.7066.7057,772
05 Jan 202469.0069.5567.8569.1569.1531,717
04 Jan 202469.6570.7069.1069.8569.8520,723
03 Jan 202471.5571.5569.1570.0070.0052,133
02 Jan 202472.2072.8570.8071.9571.9527,047
29 Dec 202372.5072.9071.5071.5071.5016,463
28 Dec 202373.5073.6072.4572.4572.4513,599
27 Dec 202372.1074.1572.1073.0073.0040,319
22 Dec 202371.7072.3071.3071.5071.5017,869
21 Dec 202371.6072.0070.7071.9071.9025,732
20 Dec 202374.1074.5071.9572.4072.4031,165
19 Dec 202371.7574.0071.5073.8573.8539,715
18 Dec 202372.5073.5071.8072.3572.3534,562
15 Dec 202373.4074.8572.7572.7572.7584,416
14 Dec 202369.6073.0069.5072.3072.30116,832
13 Dec 202368.6569.0567.9568.2068.2051,280
12 Dec 202370.1070.9568.7069.0069.0037,607
11 Dec 202370.7571.1069.6070.0070.0033,067
08 Dec 202370.7072.0070.2071.1071.1046,754
07 Dec 202369.6570.9568.8070.7570.7532,161
06 Dec 202369.1070.8069.1070.0570.0529,035
05 Dec 202368.4569.4567.9068.8568.8534,124
04 Dec 202372.4572.6068.5568.8568.8565,836
01 Dec 202370.9072.9570.9072.6572.6547,940
30 Nov 202370.9071.5570.4070.6070.6063,891
29 Nov 202370.7071.6570.1070.7570.7542,364
28 Nov 202371.3071.3570.0070.8070.8049,644
27 Nov 202372.3572.6571.0571.5571.5530,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...